Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellos Bioscience Inc (OP: ICOTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2014 0.0601 0.0601 0.0601 0 -0.00(-4.60%)
Jul 29, 2014 0.0595 0.0630 0.0595 0.0630 2,000 +0.01(+14.55%)
Jul 25, 2014 0.0577 0.0577 0.0550 0.0550 7,000 +0.00(+7.84%)
Jul 24, 2014 0.0580 0.0580 0.0500 0.0510 93,500 -0.00(-7.27%)
Jul 23, 2014 0.0650 0.0650 0.0550 0.0550 73,000 -0.02(-21.43%)
Jul 22, 2014 0.0700 0.0700 0.0700 0.0700 1,428 +0.02(+28.44%)
Jul 18, 2014 0.0545 0.0545 0.0545 0 -0.01(-9.17%)
Jul 17, 2014 0.0600 0.0700 0.0577 0.0600 100,110 +0.00(+9.09%)
Jul 16, 2014 0.0550 0.0550 0.0550 0.0550 10,550 +0.00(+0.00%)
Jul 15, 2014 0.0470 0.0550 0.0470 0.0550 140,871 +0.01(+17.02%)
Jul 14, 2014 0.0470 0.0470 0.0450 0.0470 13,041 +0.00(+3.52%)
Jul 09, 2014 0.0454 0.0454 0.0454 0 -0.00(-9.20%)
Jul 08, 2014 0.0450 0.0500 0.0450 0.0500 1,009,455 +0.00(+0.00%)
Jul 03, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2014 0.0500 0.0500 0.0500 0.0500 6,360 -0.00(-2.91%)
Jul 01, 2014 0.0500 0.0515 0.0500 0.0515 245,554 +0.00(+3.00%)
Jun 27, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2014 0.0460 0.0500 0.0460 0.0500 20,280 -0.01(-18.03%)
Jun 25, 2014 0.0610 0.0610 0.0610 0.0610 98,347 +0.00(+4.45%)
Jun 24, 2014 0.0540 0.0584 0.0540 0.0584 54,000 +0.00(+8.15%)
Jun 23, 2014 0.0550 0.0550 0.0540 0.0540 109,000 +0.00(+0.00%)
Jun 19, 2014 0.0540 0.0540 0.0540 0 +0.00(+1.89%)
Jun 18, 2014 0.0502 0.0600 0.0502 0.0530 48,250 +0.00(+3.92%)
Jun 17, 2014 0.0600 0.0640 0.0510 0.0510 507,404 -0.01(-15.00%)
Jun 16, 2014 0.0548 0.0600 0.0500 0.0600 128,942 +0.00(+0.00%)
Jun 13, 2014 0.0600 0.0610 0.0548 0.0600 142,633 -0.01(-10.45%)
Jun 12, 2014 0.0619 0.0670 0.0610 0.0670 96,623 +0.00(+0.15%)
Jun 11, 2014 0.0690 0.0690 0.0600 0.0669 335,500 +0.01(+11.50%)
Jun 10, 2014 0.0896 0.0896 0.0600 0.0600 1,392,213 -0.22(-78.65%)
Jun 06, 2014 0.2945 0.3070 0.2810 0.2810 45,140 -0.03(-10.79%)
Jun 05, 2014 0.3000 0.3150 0.2940 0.3150 23,000 +0.00(+1.16%)
Jun 04, 2014 0.2811 0.3115 0.2811 0.3114 7,900 +0.03(+9.26%)
Jun 03, 2014 0.3348 0.3350 0.2780 0.2850 175,660 -0.05(-13.85%)
Jun 02, 2014 0.2890 0.3400 0.2890 0.3308 47,450 +0.02(+6.88%)
May 30, 2014 0.2832 0.3095 0.2737 0.3095 144,960 +0.04(+14.21%)
May 29, 2014 0.2850 0.3010 0.2640 0.2710 46,000 -0.01(-3.90%)
May 28, 2014 0.2988 0.3140 0.2688 0.2820 70,900 -0.03(-8.74%)
May 27, 2014 0.2870 0.3090 0.2870 0.3090 28,100 +0.01(+3.00%)
May 23, 2014 0.3000 0.3000 0.3000 0 +0.06(+23.97%)
May 22, 2014 0.2430 0.2580 0.2268 0.2420 194,395 -0.00(-1.06%)
May 21, 2014 0.2542 0.2600 0.2350 0.2446 167,500 -0.01(-5.56%)
May 20, 2014 0.2810 0.2810 0.2490 0.2590 48,000 +0.02(+6.15%)
May 19, 2014 0.2670 0.2670 0.2440 0.2440 157,266 -0.01(-4.31%)
May 16, 2014 0.2600 0.2740 0.2550 0.2550 27,950 -0.03(-8.93%)
May 15, 2014 0.2890 0.2890 0.2570 0.2800 149,775 -0.01(-2.61%)
May 14, 2014 0.3030 0.3040 0.2860 0.2875 27,300 +0.01(+2.31%)
May 12, 2014 0.2810 0.2810 0.2810 0 +0.01(+1.85%)
May 09, 2014 0.2819 0.2849 0.2680 0.2759 285,100 -0.00(-1.46%)
May 08, 2014 0.2800 0.2900 0.2792 0.2800 56,675 -0.03(-8.35%)
May 07, 2014 0.2990 0.3055 0.2880 0.3055 23,306 +0.01(+1.83%)
May 06, 2014 0.3006 0.3006 0.3000 0.3000 16,412 -0.01(-1.64%)
May 05, 2014 0.3240 0.3240 0.3050 0.3050 57,183 -0.03(-8.41%)
May 02, 2014 0.3120 0.3352 0.3000 0.3330 99,260 +0.03(+8.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.